39,205€
1,10%
Echtzeit-Aktienkurs KAWASAKI HEAVY IND.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,76 | 39,24 | 38,09 | 39,21 | 1,10% | - |
| 21.11.2024 | 38,79 | 39,03 | 37,38 | 38,78 | -0,03% | - |
| 20.11.2024 | 37,83 | 39,12 | 37,83 | 38,79 | 2,54% | - |
| 19.11.2024 | 38,13 | 38,84 | 37,58 | 37,83 | -0,77% | - |
| 18.11.2024 | 39,41 | 39,48 | 37,94 | 38,13 | -3,25% | - |
| 15.11.2024 | 39,49 | 39,52 | 38,86 | 39,41 | -0,20% | - |
| 14.11.2024 | 39,00 | 40,27 | 39,00 | 39,49 | 1,24% | 25,00 |
| 13.11.2024 | 39,08 | 39,27 | 38,79 | 39,00 | -0,19% | - |
| 12.11.2024 | 40,65 | 40,75 | 39,08 | 39,08 | -3,86% | 20,00 |
| 11.11.2024 | 42,83 | 42,83 | 40,27 | 40,65 | -5,09% | 100,00 |
| 08.11.2024 | 39,99 | 43,06 | 39,99 | 42,83 | 7,09% | 91,00 |
| 07.11.2024 | 38,50 | 40,20 | 38,50 | 39,99 | 3,88% | - |
| 06.11.2024 | 38,27 | 38,92 | 37,40 | 38,50 | 8,30% | - |
| 05.11.2024 | 35,05 | 35,75 | 35,05 | 35,55 | 1,41% | - |
| 04.11.2024 | 35,17 | 35,34 | 34,97 | 35,05 | -0,34% | - |
| 01.11.2024 | 35,17 | 35,35 | 34,51 | 35,17 | 0,00% | - |
| 31.10.2024 | 35,64 | 35,99 | 35,02 | 35,17 | -1,25% | - |
| 30.10.2024 | 35,45 | 36,18 | 35,45 | 35,62 | 0,47% | - |
| 29.10.2024 | 33,59 | 35,54 | 33,59 | 35,45 | 5,54% | - |
| 28.10.2024 | 35,40 | 35,40 | 33,50 | 33,59 | -5,11% | - |
| 25.10.2024 | 35,63 | 35,66 | 35,23 | 35,40 | -0,63% | - |
| 24.10.2024 | 35,76 | 35,80 | 35,35 | 35,63 | 1,79% | - |
| 23.10.2024 | 36,79 | 36,79 | 34,86 | 35,00 | -4,85% | 356,00 |
| 22.10.2024 | 37,66 | 37,66 | 36,53 | 36,79 | -2,32% | 30,00 |
| 21.10.2024 | 39,84 | 39,84 | 37,63 | 37,66 | -5,47% | - |
| 18.10.2024 | 39,49 | 39,99 | 39,39 | 39,84 | 0,90% | 103,00 |
| 17.10.2024 | 40,01 | 40,01 | 39,22 | 39,49 | -1,31% | - |
| 16.10.2024 | 40,36 | 40,43 | 39,62 | 40,01 | 1,11% | - |
| 15.10.2024 | 40,06 | 40,48 | 39,04 | 39,57 | -1,67% | - |
| 14.10.2024 | 40,24 | 40,24 | 39,22 | 40,24 | 0,00% | - |
| 11.10.2024 | 40,15 | 40,87 | 38,76 | 40,24 | 3,82% | 75,00 |
| 10.10.2024 | 40,37 | 40,37 | 38,28 | 38,76 | -3,99% | - |
| 09.10.2024 | 39,35 | 40,39 | 39,35 | 40,37 | 2,61% | - |
| 08.10.2024 | 38,96 | 39,46 | 38,53 | 39,35 | 2,27% | 35,00 |
| 07.10.2024 | 39,16 | 39,22 | 38,33 | 38,47 | -1,75% | - |
| 04.10.2024 | 38,20 | 39,23 | 38,20 | 39,16 | 2,51% | - |
| 03.10.2024 | 39,49 | 39,49 | 37,83 | 38,20 | -3,27% | - |
| 02.10.2024 | 38,88 | 39,59 | 38,30 | 39,49 | 1,56% | - |
| 01.10.2024 | 36,36 | 39,35 | 36,36 | 38,88 | 6,36% | - |
| 30.09.2024 | 36,25 | 37,09 | 36,07 | 36,56 | 0,84% | - |
| 27.09.2024 | 36,04 | 37,46 | 35,49 | 36,25 | 0,58% | 275,00 |
| 26.09.2024 | 35,26 | 36,04 | 35,17 | 36,04 | 2,14% | - |
| 25.09.2024 | 34,74 | 35,38 | 34,74 | 35,29 | 1,57% | 25,00 |
| 24.09.2024 | 34,13 | 34,91 | 34,13 | 34,74 | 1,80% | 30,00 |
| 23.09.2024 | 34,34 | 34,71 | 33,92 | 34,13 | -0,44% | 480,00 |
| 20.09.2024 | 32,58 | 34,50 | 32,58 | 34,28 | 5,22% | - |
| 19.09.2024 | 31,77 | 32,67 | 31,77 | 32,58 | 2,53% | 130,00 |
| 18.09.2024 | 31,41 | 32,04 | 31,41 | 31,77 | 1,15% | 15,00 |
| 17.09.2024 | 31,56 | 31,65 | 30,93 | 31,41 | -0,46% | - |
| 16.09.2024 | 31,63 | 31,78 | 31,53 | 31,56 | -0,22% | - |
| 13.09.2024 | 29,30 | 31,73 | 29,30 | 31,63 | 7,94% | - |
| 12.09.2024 | 29,17 | 29,34 | 28,75 | 29,30 | 5,91% | - |
| 11.09.2024 | 28,70 | 28,70 | 27,30 | 27,67 | -3,61% | - |
| 10.09.2024 | 29,09 | 29,09 | 28,34 | 28,70 | -1,34% | - |
| 09.09.2024 | 29,03 | 29,18 | 28,91 | 29,09 | -0,39% | 25,00 |
| 06.09.2024 | 30,68 | 30,68 | 29,20 | 29,21 | -4,79% | - |
| 05.09.2024 | 30,85 | 30,85 | 30,58 | 30,68 | -0,55% | - |
| 04.09.2024 | 31,76 | 31,76 | 30,66 | 30,85 | -2,87% | - |
| 03.09.2024 | 32,97 | 32,97 | 31,47 | 31,76 | -3,67% | - |
| 02.09.2024 | 32,11 | 33,19 | 32,11 | 32,97 | 2,68% | 40,00 |
| 30.08.2024 | 31,15 | 32,19 | 31,15 | 32,11 | 3,07% | - |
| 29.08.2024 | 30,18 | 31,40 | 30,18 | 31,15 | 3,21% | - |
| 28.08.2024 | 30,41 | 30,56 | 30,13 | 30,18 | -2,44% | - |
| 27.08.2024 | 30,79 | 30,98 | 30,61 | 30,94 | 2,05% | - |
| 26.08.2024 | 30,82 | 30,98 | 29,81 | 30,32 | -1,62% | 108,00 |
| 23.08.2024 | 30,88 | 31,07 | 30,60 | 30,82 | 2,82% | - |
| 22.08.2024 | 30,27 | 30,28 | 29,96 | 29,97 | 3,79% | - |
| 21.08.2024 | 30,98 | 30,98 | 28,75 | 28,88 | -6,79% | 35,00 |
| 20.08.2024 | 30,98 | 30,98 | 30,67 | 30,98 | 0,00% | - |
| 19.08.2024 | 30,92 | 31,19 | 30,51 | 30,98 | 0,19% | - |
| 16.08.2024 | 31,12 | 31,15 | 30,66 | 30,92 | -0,64% | 217,00 |
| 15.08.2024 | 28,06 | 31,43 | 28,06 | 31,12 | 10,92% | 44,00 |
| 14.08.2024 | 27,50 | 28,17 | 27,50 | 28,06 | 1,01% | 35,00 |
| 13.08.2024 | 26,36 | 27,95 | 26,33 | 27,78 | 5,51% | 50,00 |
| 12.08.2024 | 26,16 | 26,62 | 26,02 | 26,33 | 0,65% | 93,00 |
| 09.08.2024 | 25,83 | 26,70 | 25,65 | 26,16 | 1,28% | - |
| 08.08.2024 | 26,33 | 26,35 | 25,70 | 25,83 | -1,92% | - |
| 07.08.2024 | 26,92 | 26,92 | 25,94 | 26,33 | 7,71% | - |
| 06.08.2024 | 24,18 | 25,40 | 23,34 | 24,45 | -9,04% | 75,00 |
| 05.08.2024 | 25,74 | 27,41 | 25,72 | 26,88 | -4,95% | 108,00 |
| 02.08.2024 | 31,57 | 31,57 | 27,40 | 28,28 | -10,44% | - |
| 01.08.2024 | 32,35 | 32,40 | 31,40 | 31,57 | -8,21% | - |
| 31.07.2024 | 33,17 | 34,48 | 33,17 | 34,40 | 3,71% | - |
| 30.07.2024 | 32,94 | 33,24 | 32,89 | 33,17 | 0,79% | - |
| 29.07.2024 | 32,34 | 33,38 | 32,34 | 32,91 | 1,75% | - |
| 26.07.2024 | 32,42 | 32,59 | 32,14 | 32,34 | -0,25% | - |
| 25.07.2024 | 34,53 | 34,53 | 31,97 | 32,42 | -6,10% | - |
| 24.07.2024 | 36,51 | 36,51 | 34,53 | 34,53 | -5,44% | - |
| 23.07.2024 | 35,42 | 36,71 | 35,42 | 36,51 | 3,09% | - |
| 22.07.2024 | 36,45 | 36,45 | 35,27 | 35,42 | -2,83% | - |
| 19.07.2024 | 36,70 | 36,70 | 36,17 | 36,45 | -0,68% | - |
| 18.07.2024 | 38,56 | 38,81 | 36,70 | 36,70 | -4,84% | 100,00 |
| 17.07.2024 | 35,21 | 39,73 | 35,21 | 38,56 | 9,51% | 143,00 |
| 16.07.2024 | 33,20 | 35,29 | 33,20 | 35,21 | 6,05% | - |
| 15.07.2024 | 33,17 | 33,28 | 33,15 | 33,20 | 0,11% | - |
| 12.07.2024 | 34,11 | 34,11 | 32,98 | 33,17 | -2,77% | - |
| 11.07.2024 | 34,24 | 34,51 | 33,88 | 34,11 | -0,37% | - |
| 10.07.2024 | 34,90 | 34,90 | 33,93 | 34,24 | -1,89% | - |
| 09.07.2024 | 35,13 | 35,15 | 34,90 | 34,90 | -0,65% | - |
| 08.07.2024 | 35,18 | 35,38 | 35,09 | 35,13 | -0,14% | - |